7870 福島印刷(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 505 | 505 | 504 | 504 | 400 | 504 |
| 2005-12-29 | 500 | 505 | 500 | 503 | 2,800 | 503 |
| 2005-12-27 | 512 | 512 | 495 | 495 | 3,300 | 495 |
| 2005-12-26 | 496 | 505 | 496 | 504 | 6,000 | 504 |
| 2005-12-22 | 500 | 500 | 497 | 497 | 4,300 | 497 |
| 2005-12-21 | 500 | 500 | 490 | 500 | 2,200 | 500 |
| 2005-12-20 | 501 | 501 | 499 | 500 | 4,000 | 500 |
| 2005-12-19 | 504 | 504 | 501 | 501 | 1,900 | 501 |
| 2005-12-16 | 500 | 501 | 499 | 501 | 2,600 | 501 |
| 2005-12-15 | 501 | 505 | 500 | 500 | 1,800 | 500 |
| 2005-12-14 | 501 | 501 | 500 | 501 | 1,200 | 501 |
| 2005-12-13 | 500 | 500 | 499 | 499 | 2,000 | 499 |
| 2005-12-12 | 499 | 500 | 498 | 498 | 900 | 498 |
| 2005-12-09 | 499 | 500 | 499 | 499 | 1,900 | 499 |
| 2005-12-08 | 499 | 500 | 499 | 499 | 4,000 | 499 |
| 2005-12-07 | 500 | 500 | 497 | 498 | 2,700 | 498 |
| 2005-12-06 | 498 | 499 | 496 | 499 | 1,800 | 499 |
| 2005-12-05 | 495 | 498 | 493 | 498 | 2,300 | 498 |
| 2005-12-02 | 500 | 500 | 489 | 495 | 7,600 | 495 |
| 2005-12-01 | 486 | 493 | 485 | 493 | 3,200 | 493 |
| 2005-11-30 | 489 | 489 | 485 | 487 | 7,700 | 487 |
| 2005-11-29 | 490 | 490 | 485 | 489 | 8,400 | 489 |
| 2005-11-28 | 495 | 495 | 489 | 490 | 6,600 | 490 |
| 2005-11-25 | 498 | 498 | 496 | 498 | 1,800 | 498 |
| 2005-11-24 | 495 | 496 | 492 | 496 | 1,900 | 496 |
| 2005-11-22 | 493 | 495 | 493 | 494 | 1,600 | 494 |
| 2005-11-21 | 492 | 493 | 490 | 493 | 4,900 | 493 |
| 2005-11-18 | 492 | 493 | 492 | 492 | 1,500 | 492 |
| 2005-11-17 | 491 | 494 | 491 | 493 | 900 | 493 |
| 2005-11-16 | 490 | 492 | 490 | 492 | 900 | 492 |
| 2005-11-15 | 490 | 491 | 490 | 491 | 2,200 | 491 |
| 2005-11-14 | 490 | 492 | 490 | 492 | 1,800 | 492 |
| 2005-11-11 | 489 | 490 | 488 | 489 | 2,800 | 489 |
| 2005-11-10 | 490 | 490 | 489 | 490 | 2,600 | 490 |
| 2005-11-09 | 490 | 490 | 490 | 490 | 1,400 | 490 |
| 2005-11-08 | 493 | 493 | 490 | 490 | 500 | 490 |
| 2005-11-07 | 494 | 494 | 490 | 494 | 1,500 | 494 |
| 2005-11-04 | 489 | 489 | 488 | 488 | 5,300 | 488 |
| 2005-11-02 | 488 | 490 | 488 | 490 | 1,300 | 490 |
| 2005-11-01 | 490 | 491 | 490 | 491 | 700 | 491 |
| 2005-10-31 | 488 | 490 | 488 | 489 | 800 | 489 |
| 2005-10-28 | 488 | 488 | 487 | 488 | 400 | 488 |
| 2005-10-27 | 490 | 490 | 484 | 488 | 2,200 | 488 |
| 2005-10-26 | 487 | 487 | 483 | 484 | 2,700 | 484 |
| 2005-10-25 | 488 | 491 | 464 | 488 | 10,200 | 488 |
| 2005-10-24 | 490 | 490 | 488 | 488 | 2,000 | 488 |
| 2005-10-21 | 490 | 490 | 485 | 485 | 1,300 | 485 |
| 2005-10-20 | 486 | 495 | 486 | 487 | 1,500 | 487 |
| 2005-10-19 | 485 | 494 | 485 | 490 | 5,400 | 490 |
| 2005-10-18 | 492 | 492 | 485 | 485 | 1,300 | 485 |
| 2005-10-17 | 489 | 490 | 486 | 490 | 1,400 | 490 |
| 2005-10-14 | 485 | 490 | 485 | 490 | 8,500 | 490 |
| 2005-10-13 | 488 | 488 | 484 | 486 | 1,500 | 486 |
| 2005-10-12 | 483 | 487 | 483 | 487 | 2,800 | 487 |
| 2005-10-11 | 487 | 488 | 485 | 488 | 2,300 | 488 |
| 2005-10-07 | 485 | 487 | 480 | 480 | 1,400 | 480 |
| 2005-10-06 | 486 | 486 | 480 | 480 | 1,600 | 480 |
| 2005-10-05 | 479 | 485 | 479 | 485 | 10,600 | 485 |
| 2005-10-04 | 481 | 482 | 478 | 478 | 1,600 | 478 |
| 2005-10-03 | 479 | 481 | 479 | 481 | 4,100 | 481 |
| 2005-09-30 | 479 | 479 | 477 | 478 | 7,200 | 478 |
| 2005-09-29 | 481 | 482 | 479 | 479 | 3,000 | 479 |
| 2005-09-28 | 480 | 482 | 480 | 481 | 2,300 | 481 |
| 2005-09-27 | 483 | 483 | 479 | 482 | 2,200 | 482 |
| 2005-09-26 | 480 | 481 | 478 | 478 | 3,400 | 478 |
| 2005-09-22 | 480 | 481 | 480 | 480 | 1,000 | 480 |
| 2005-09-21 | 478 | 480 | 478 | 480 | 2,500 | 480 |
| 2005-09-20 | 478 | 480 | 478 | 480 | 3,700 | 480 |
| 2005-09-16 | 480 | 480 | 478 | 478 | 4,500 | 478 |
| 2005-09-15 | 480 | 483 | 480 | 481 | 2,700 | 481 |
| 2005-09-14 | 480 | 481 | 480 | 481 | 1,100 | 481 |
| 2005-09-13 | 480 | 482 | 478 | 480 | 3,000 | 480 |
| 2005-09-12 | 479 | 480 | 477 | 480 | 7,900 | 480 |
| 2005-09-09 | 476 | 478 | 476 | 478 | 1,300 | 478 |
| 2005-09-08 | 473 | 475 | 472 | 475 | 1,800 | 475 |
| 2005-09-07 | 472 | 473 | 471 | 472 | 2,700 | 472 |
| 2005-09-06 | 471 | 472 | 470 | 471 | 2,500 | 471 |
| 2005-09-05 | 470 | 472 | 470 | 472 | 2,800 | 472 |
| 2005-09-02 | 473 | 473 | 471 | 473 | 3,900 | 473 |
| 2005-09-01 | 474 | 474 | 469 | 473 | 12,500 | 473 |
| 2005-08-31 | 477 | 477 | 473 | 474 | 3,900 | 474 |
| 2005-08-30 | 475 | 476 | 473 | 475 | 5,500 | 475 |
| 2005-08-29 | 480 | 480 | 475 | 478 | 5,300 | 478 |
| 2005-08-26 | 482 | 482 | 477 | 480 | 3,500 | 480 |
| 2005-08-25 | 480 | 483 | 475 | 477 | 11,000 | 477 |
| 2005-08-24 | 489 | 490 | 480 | 480 | 15,400 | 480 |
| 2005-08-23 | 481 | 487 | 481 | 487 | 3,000 | 487 |
| 2005-08-22 | 481 | 487 | 481 | 487 | 4,000 | 487 |
| 2005-08-19 | 480 | 485 | 470 | 480 | 12,100 | 480 |
| 2005-08-18 | 485 | 491 | 481 | 490 | 5,400 | 490 |
| 2005-08-17 | 495 | 497 | 494 | 494 | 2,600 | 494 |
| 2005-08-16 | 510 | 510 | 490 | 501 | 13,800 | 501 |
| 2005-08-15 | 520 | 524 | 511 | 524 | 7,100 | 524 |
| 2005-08-12 | 508 | 520 | 508 | 508 | 13,500 | 508 |
| 2005-08-11 | 511 | 516 | 506 | 506 | 8,400 | 506 |
| 2005-08-10 | 509 | 519 | 509 | 510 | 4,200 | 510 |
| 2005-08-09 | 506 | 511 | 505 | 507 | 4,200 | 507 |
| 2005-08-08 | 513 | 513 | 505 | 506 | 4,800 | 506 |
| 2005-08-05 | 515 | 515 | 500 | 515 | 2,900 | 515 |
| 2005-08-04 | 521 | 521 | 515 | 515 | 2,200 | 515 |
| 2005-08-03 | 521 | 522 | 495 | 517 | 8,200 | 517 |
| 2005-08-02 | 518 | 523 | 510 | 523 | 6,400 | 523 |
| 2005-08-01 | 505 | 518 | 505 | 518 | 10,500 | 518 |
| 2005-07-29 | 504 | 505 | 500 | 505 | 5,000 | 505 |
| 2005-07-28 | 500 | 504 | 500 | 504 | 400 | 504 |
| 2005-07-27 | 505 | 505 | 500 | 503 | 10,600 | 503 |
| 2005-07-26 | 499 | 505 | 499 | 505 | 2,400 | 505 |
| 2005-07-25 | 500 | 503 | 500 | 500 | 2,900 | 500 |
| 2005-07-22 | 500 | 500 | 498 | 499 | 2,600 | 499 |
| 2005-07-21 | 499 | 500 | 495 | 500 | 4,700 | 500 |
| 2005-07-20 | 488 | 498 | 487 | 498 | 10,400 | 498 |
| 2005-07-19 | 489 | 493 | 489 | 491 | 5,700 | 491 |
| 2005-07-15 | 489 | 490 | 487 | 490 | 3,600 | 490 |
| 2005-07-14 | 486 | 490 | 486 | 489 | 33,900 | 489 |
| 2005-07-13 | 481 | 487 | 481 | 485 | 3,800 | 485 |
| 2005-07-12 | 485 | 485 | 481 | 481 | 3,300 | 481 |
| 2005-07-11 | 480 | 481 | 479 | 479 | 1,500 | 479 |
| 2005-07-08 | 480 | 483 | 477 | 479 | 7,200 | 479 |
| 2005-07-07 | 483 | 483 | 480 | 482 | 3,400 | 482 |
| 2005-07-06 | 483 | 484 | 480 | 483 | 3,300 | 483 |
| 2005-07-05 | 483 | 484 | 482 | 483 | 5,100 | 483 |
| 2005-07-04 | 484 | 484 | 480 | 483 | 4,200 | 483 |
| 2005-07-01 | 477 | 486 | 476 | 484 | 11,800 | 484 |
| 2005-06-30 | 472 | 477 | 472 | 476 | 7,200 | 476 |
| 2005-06-29 | 468 | 472 | 467 | 472 | 3,900 | 472 |
| 2005-06-28 | 470 | 470 | 468 | 468 | 2,300 | 468 |
| 2005-06-27 | 470 | 470 | 466 | 467 | 4,700 | 467 |
| 2005-06-24 | 470 | 470 | 467 | 468 | 5,300 | 468 |
| 2005-06-23 | 465 | 468 | 465 | 467 | 3,200 | 467 |
| 2005-06-22 | 463 | 466 | 463 | 466 | 1,700 | 466 |
| 2005-06-21 | 467 | 467 | 463 | 463 | 4,200 | 463 |
| 2005-06-20 | 465 | 466 | 465 | 466 | 2,000 | 466 |
| 2005-06-17 | 465 | 465 | 464 | 464 | 400 | 464 |
| 2005-06-16 | 460 | 466 | 460 | 466 | 4,400 | 466 |
| 2005-06-15 | 461 | 461 | 460 | 460 | 2,200 | 460 |
| 2005-06-14 | 464 | 464 | 460 | 460 | 1,500 | 460 |
| 2005-06-13 | 460 | 461 | 460 | 460 | 900 | 460 |
| 2005-06-10 | 460 | 460 | 459 | 459 | 1,700 | 459 |
| 2005-06-09 | 462 | 462 | 460 | 460 | 7,700 | 460 |
| 2005-06-08 | 465 | 465 | 462 | 462 | 2,800 | 462 |
| 2005-06-07 | 465 | 465 | 461 | 464 | 1,200 | 464 |
| 2005-06-06 | 460 | 465 | 460 | 465 | 2,400 | 465 |
| 2005-06-03 | 460 | 462 | 459 | 459 | 2,300 | 459 |
| 2005-06-02 | 456 | 463 | 456 | 459 | 2,700 | 459 |
| 2005-06-01 | 460 | 462 | 457 | 457 | 2,400 | 457 |
| 2005-05-31 | 460 | 460 | 455 | 460 | 2,900 | 460 |
| 2005-05-30 | 464 | 464 | 460 | 460 | 2,000 | 460 |
| 2005-05-27 | 465 | 465 | 460 | 463 | 4,100 | 463 |
| 2005-05-26 | 455 | 458 | 455 | 455 | 1,400 | 455 |
| 2005-05-25 | 458 | 458 | 455 | 455 | 2,700 | 455 |
| 2005-05-24 | 461 | 463 | 458 | 458 | 4,800 | 458 |
| 2005-05-23 | 460 | 462 | 460 | 462 | 2,800 | 462 |
| 2005-05-20 | 465 | 466 | 460 | 463 | 6,300 | 463 |
| 2005-05-19 | 465 | 466 | 465 | 465 | 7,800 | 465 |
| 2005-05-18 | 463 | 466 | 462 | 465 | 11,700 | 465 |
| 2005-05-17 | 487 | 487 | 460 | 464 | 29,400 | 464 |
| 2005-05-16 | 485 | 485 | 470 | 470 | 500 | 470 |
| 2005-05-12 | 480 | 480 | 480 | 480 | 1,900 | 480 |
| 2005-05-11 | 484 | 484 | 478 | 480 | 800 | 480 |
| 2005-05-10 | 484 | 484 | 484 | 484 | 200 | 484 |
| 2005-05-09 | 480 | 486 | 475 | 475 | 800 | 475 |
| 2005-05-06 | 486 | 486 | 475 | 475 | 1,100 | 475 |
| 2005-05-02 | 471 | 480 | 471 | 480 | 800 | 480 |
| 2005-04-28 | 470 | 472 | 470 | 470 | 1,800 | 470 |
| 2005-04-27 | 488 | 488 | 475 | 480 | 2,000 | 480 |
| 2005-04-26 | 475 | 475 | 475 | 475 | 200 | 475 |
| 2005-04-25 | 476 | 480 | 475 | 475 | 5,100 | 475 |
| 2005-04-22 | 475 | 479 | 475 | 475 | 400 | 475 |
| 2005-04-21 | 479 | 480 | 479 | 480 | 600 | 480 |
| 2005-04-19 | 479 | 479 | 479 | 479 | 300 | 479 |
| 2005-04-18 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2005-04-15 | 482 | 482 | 482 | 482 | 200 | 482 |
| 2005-04-14 | 484 | 485 | 484 | 485 | 2,100 | 485 |
| 2005-04-13 | 485 | 485 | 484 | 484 | 1,000 | 484 |
| 2005-04-11 | 486 | 488 | 480 | 485 | 2,200 | 485 |
| 2005-04-08 | 480 | 486 | 480 | 485 | 2,100 | 485 |
| 2005-04-07 | 482 | 485 | 480 | 480 | 2,300 | 480 |
| 2005-04-06 | 488 | 490 | 479 | 480 | 3,500 | 480 |
| 2005-04-05 | 476 | 483 | 476 | 480 | 2,500 | 480 |
| 2005-04-04 | 479 | 479 | 475 | 476 | 1,100 | 476 |
| 2005-04-01 | 468 | 479 | 468 | 479 | 2,900 | 479 |
| 2005-03-31 | 460 | 470 | 459 | 470 | 1,400 | 470 |
| 2005-03-30 | 457 | 457 | 452 | 452 | 2,500 | 452 |
| 2005-03-29 | 465 | 465 | 460 | 460 | 2,100 | 460 |
| 2005-03-28 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2005-03-25 | 470 | 470 | 465 | 470 | 1,500 | 470 |
| 2005-03-24 | 469 | 470 | 469 | 470 | 600 | 470 |
| 2005-03-23 | 460 | 470 | 460 | 469 | 2,100 | 469 |
| 2005-03-22 | 456 | 460 | 456 | 460 | 3,200 | 460 |
| 2005-03-18 | 453 | 456 | 453 | 456 | 1,300 | 456 |
| 2005-03-17 | 455 | 456 | 455 | 455 | 800 | 455 |
| 2005-03-16 | 455 | 455 | 455 | 455 | 500 | 455 |
| 2005-03-15 | 453 | 455 | 453 | 455 | 4,500 | 455 |
| 2005-03-14 | 452 | 452 | 451 | 451 | 1,400 | 451 |
| 2005-03-11 | 450 | 452 | 450 | 450 | 1,600 | 450 |
| 2005-03-09 | 450 | 450 | 448 | 450 | 4,000 | 450 |
| 2005-03-08 | 453 | 453 | 453 | 453 | 100 | 453 |
| 2005-03-07 | 448 | 455 | 448 | 455 | 3,200 | 455 |
| 2005-03-04 | 447 | 448 | 446 | 448 | 700 | 448 |
| 2005-03-03 | 450 | 450 | 446 | 446 | 900 | 446 |
| 2005-03-02 | 450 | 450 | 446 | 446 | 2,100 | 446 |
| 2005-03-01 | 446 | 450 | 446 | 450 | 1,500 | 450 |
| 2005-02-28 | 450 | 450 | 445 | 445 | 3,500 | 445 |
| 2005-02-25 | 450 | 450 | 449 | 450 | 1,900 | 450 |
| 2005-02-24 | 450 | 450 | 445 | 449 | 900 | 449 |
| 2005-02-23 | 453 | 453 | 445 | 445 | 500 | 445 |
| 2005-02-22 | 453 | 454 | 453 | 454 | 2,400 | 454 |
| 2005-02-21 | 455 | 455 | 453 | 453 | 2,300 | 453 |
| 2005-02-18 | 450 | 453 | 450 | 453 | 300 | 453 |
| 2005-02-17 | 448 | 450 | 448 | 450 | 2,000 | 450 |
| 2005-02-16 | 448 | 448 | 445 | 445 | 1,000 | 445 |
| 2005-02-15 | 449 | 450 | 449 | 449 | 900 | 449 |
| 2005-02-14 | 448 | 450 | 445 | 446 | 3,500 | 446 |
| 2005-02-10 | 449 | 453 | 449 | 450 | 800 | 450 |
| 2005-02-09 | 450 | 451 | 450 | 451 | 1,200 | 451 |
| 2005-02-08 | 450 | 450 | 448 | 448 | 2,400 | 448 |
| 2005-02-07 | 452 | 456 | 450 | 450 | 2,600 | 450 |
| 2005-02-04 | 452 | 452 | 452 | 452 | 400 | 452 |
| 2005-02-03 | 450 | 459 | 447 | 453 | 4,200 | 453 |
| 2005-02-02 | 450 | 450 | 445 | 450 | 2,800 | 450 |
| 2005-02-01 | 445 | 450 | 445 | 446 | 5,400 | 446 |
| 2005-01-31 | 455 | 455 | 444 | 444 | 2,700 | 444 |
| 2005-01-28 | 442 | 444 | 440 | 444 | 3,800 | 444 |
| 2005-01-27 | 445 | 446 | 443 | 445 | 2,900 | 445 |
| 2005-01-26 | 442 | 444 | 441 | 441 | 1,700 | 441 |
| 2005-01-25 | 446 | 446 | 441 | 442 | 2,600 | 442 |
| 2005-01-24 | 446 | 446 | 441 | 445 | 2,000 | 445 |
| 2005-01-21 | 441 | 446 | 440 | 446 | 3,600 | 446 |
| 2005-01-20 | 440 | 443 | 439 | 441 | 3,000 | 441 |
| 2005-01-19 | 440 | 446 | 440 | 443 | 8,500 | 443 |
| 2005-01-18 | 450 | 450 | 436 | 441 | 16,800 | 441 |
| 2005-01-17 | 441 | 449 | 441 | 442 | 1,600 | 442 |
| 2005-01-14 | 470 | 470 | 460 | 470 | 1,500 | 470 |
| 2005-01-13 | 458 | 460 | 458 | 460 | 2,400 | 460 |
| 2005-01-12 | 450 | 455 | 450 | 455 | 400 | 455 |
| 2005-01-11 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-01-07 | 450 | 450 | 450 | 450 | 600 | 450 |
| 2005-01-05 | 450 | 450 | 450 | 450 | 500 | 450 |
分割・併合履歴 ： なし
